Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 47.76 | 48.16 | 47.56 | 47.79 | 1,553,430 | +0.16(+0.34%) |
Oct 30, 2017 | 47.37 | 47.73 | 47.30 | 47.63 | 1,797,800 | +0.26(+0.56%) |
Oct 27, 2017 | 47.29 | 47.55 | 47.03 | 47.37 | 2,385,550 | +0.05(+0.12%) |
Oct 26, 2017 | 47.17 | 47.49 | 46.83 | 47.31 | 2,531,700 | +0.51(+1.09%) |
Oct 25, 2017 | 47.36 | 47.64 | 46.78 | 46.80 | 2,395,890 | -0.81(-1.70%) |
Oct 24, 2017 | 47.29 | 47.69 | 47.20 | 47.61 | 2,505,275 | +0.31(+0.65%) |
Oct 23, 2017 | 47.55 | 47.85 | 47.07 | 47.30 | 3,542,762 | -0.08(-0.17%) |
Oct 20, 2017 | 48.08 | 48.30 | 46.67 | 47.39 | 4,992,135 | +1.82(+3.99%) |
Oct 19, 2017 | 45.28 | 45.69 | 44.77 | 45.57 | 2,739,391 | +0.22(+0.48%) |
Oct 18, 2017 | 45.41 | 45.51 | 45.07 | 45.35 | 1,616,871 | -0.01(-0.02%) |
Oct 17, 2017 | 45.02 | 45.38 | 44.89 | 45.36 | 1,467,712 | +0.33(+0.73%) |
Oct 16, 2017 | 45.03 | 45.06 | 44.77 | 45.03 | 945,968 | +0.14(+0.30%) |
Oct 13, 2017 | 44.93 | 45.17 | 44.70 | 44.89 | 1,737,966 | +0.19(+0.43%) |
Oct 12, 2017 | 44.66 | 44.91 | 44.57 | 44.70 | 1,590,817 | -0.02(-0.04%) |
Oct 11, 2017 | 44.42 | 44.77 | 44.37 | 44.72 | 1,504,130 | +0.16(+0.37%) |
Oct 10, 2017 | 44.52 | 44.64 | 44.25 | 44.56 | 994,687 | +0.15(+0.35%) |
Oct 09, 2017 | 44.21 | 44.48 | 44.21 | 44.40 | 2,286,354 | +0.22(+0.49%) |
Oct 06, 2017 | 44.04 | 44.35 | 43.91 | 44.18 | 1,323,475 | +0.09(+0.21%) |
Oct 05, 2017 | 44.20 | 44.30 | 43.80 | 44.09 | 1,315,518 | +0.05(+0.10%) |
Oct 04, 2017 | 43.78 | 44.05 | 43.61 | 44.05 | 1,047,807 | +0.29(+0.67%) |
Oct 03, 2017 | 43.70 | 43.92 | 43.54 | 43.76 | 1,460,482 | +0.16(+0.38%) |
Oct 02, 2017 | 43.45 | 43.77 | 43.37 | 43.59 | 2,214,746 | +0.19(+0.44%) |
Sep 29, 2017 | 43.47 | 43.71 | 43.31 | 43.40 | 2,355,708 | +0.05(+0.10%) |
Sep 28, 2017 | 43.00 | 43.38 | 42.93 | 43.36 | 1,360,363 | +0.26(+0.61%) |
Sep 27, 2017 | 43.33 | 42.74 | 43.09 | 2,233,355 | +0.55(+1.30%) | |
Sep 26, 2017 | 42.53 | 42.94 | 42.53 | 42.54 | 2,055,187 | +0.05(+0.13%) |
Sep 25, 2017 | 42.42 | 42.60 | 42.16 | 42.48 | 2,469,001 | -0.21(-0.49%) |
Sep 22, 2017 | 42.00 | 42.80 | 41.89 | 42.69 | 1,260,562 | +0.45(+1.08%) |
Sep 21, 2017 | 42.24 | 42.41 | 41.82 | 42.24 | 2,485,361 | -0.01(-0.02%) |
Sep 20, 2017 | 42.94 | 42.94 | 41.66 | 42.25 | 2,307,568 | -0.65(-1.53%) |
Sep 19, 2017 | 43.15 | 43.22 | 42.78 | 42.90 | 1,968,761 | -0.13(-0.30%) |
Sep 18, 2017 | 42.89 | 43.36 | 42.89 | 43.03 | 1,378,855 | +0.27(+0.64%) |
Sep 15, 2017 | 42.69 | 43.06 | 42.59 | 42.76 | 3,365,197 | +0.18(+0.43%) |
Sep 14, 2017 | 42.55 | 42.86 | 42.38 | 42.57 | 1,267,279 | -0.04(-0.09%) |
Sep 13, 2017 | 42.44 | 42.76 | 42.21 | 42.61 | 2,105,206 | +0.18(+0.43%) |
Sep 12, 2017 | 42.50 | 42.64 | 42.19 | 42.43 | 1,417,274 | +0.11(+0.26%) |
Sep 11, 2017 | 42.11 | 42.48 | 41.89 | 42.32 | 1,580,016 | +0.59(+1.42%) |
Sep 08, 2017 | 41.73 | 42.21 | 41.53 | 41.73 | 1,941,516 | -0.45(-1.06%) |
Sep 07, 2017 | 42.47 | 42.47 | 41.85 | 42.17 | 2,263,675 | -0.18(-0.43%) |
Sep 06, 2017 | 42.45 | 42.92 | 42.03 | 42.35 | 2,615,734 | +0.11(+0.26%) |
Sep 05, 2017 | 42.53 | 42.83 | 42.14 | 42.25 | 2,935,947 | -0.50(-1.17%) |
Sep 01, 2017 | 42.52 | 42.86 | 42.41 | 42.75 | 2,325,400 | +0.30(+0.71%) |
Aug 31, 2017 | 41.68 | 42.54 | 41.57 | 42.45 | 2,837,932 | +1.00(+2.41%) |
Aug 30, 2017 | 40.99 | 41.60 | 40.82 | 41.45 | 2,248,871 | +0.74(+1.81%) |
Aug 29, 2017 | 40.52 | 40.84 | 40.39 | 40.71 | 2,255,806 | -0.03(-0.07%) |
Aug 28, 2017 | 40.69 | 40.96 | 40.48 | 40.74 | 1,207,905 | +0.09(+0.22%) |
Aug 25, 2017 | 41.21 | 40.63 | 40.65 | 1,641,413 | -0.57(-1.38%) | |
Aug 24, 2017 | 40.73 | 41.39 | 40.49 | 41.21 | 3,147,652 | +0.76(+1.87%) |
Aug 23, 2017 | 40.17 | 40.76 | 40.13 | 40.46 | 3,626,582 | +0.40(+0.99%) |
Aug 22, 2017 | 39.78 | 40.13 | 39.60 | 40.06 | 1,501,741 | +0.61(+1.56%) |
Aug 21, 2017 | 39.61 | 39.69 | 39.19 | 39.45 | 1,257,537 | -0.14(-0.36%) |
Aug 18, 2017 | 39.91 | 40.00 | 39.45 | 39.59 | 2,427,721 | -0.11(-0.27%) |
Aug 17, 2017 | 41.08 | 41.13 | 39.67 | 39.70 | 2,388,030 | -1.53(-3.72%) |
Aug 16, 2017 | 40.84 | 41.50 | 40.84 | 41.23 | 1,820,904 | +0.32(+0.79%) |
Aug 15, 2017 | 40.92 | 41.02 | 40.65 | 40.91 | 1,668,856 | -0.10(-0.24%) |
Aug 14, 2017 | 40.37 | 41.20 | 40.29 | 41.01 | 2,275,338 | +0.95(+2.37%) |
Aug 11, 2017 | 39.50 | 40.07 | 39.45 | 40.06 | 1,912,183 | +0.44(+1.12%) |
Aug 10, 2017 | 40.01 | 40.18 | 39.57 | 39.62 | 2,190,466 | -0.65(-1.61%) |
Aug 09, 2017 | 40.56 | 40.70 | 40.08 | 40.27 | 3,552,229 | -0.60(-1.46%) |
Aug 08, 2017 | 41.12 | 41.36 | 40.82 | 40.86 | 2,171,380 | -0.43(-1.05%) |
Aug 07, 2017 | 40.56 | 41.33 | 40.56 | 41.30 | 2,096,241 | +0.95(+2.35%) |
Aug 04, 2017 | 40.67 | 40.96 | 40.22 | 40.35 | 2,328,013 | -0.23(-0.58%) |
Aug 03, 2017 | 41.14 | 41.33 | 40.31 | 40.58 | 2,434,273 | -0.52(-1.27%) |
Aug 02, 2017 | 41.41 | 41.58 | 40.82 | 41.11 | 3,944,895 | -0.11(-0.26%) |